iShares Inclusion and Diversity UCITS ETF (OPEN.L) LSE

Currency In USD

OPEN.L Historical Return

If you invested $1000 in iShares Inclusion and Diversity UCITS ETF (OPEN.L) since IPO date, it would be worth $2,372.29 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,673.37, while $1000 invested 1 year ago would be worth $1,282.74. This corresponds to total returns of 137.23%, 67.34%, 28.27%, respectively, with annualized returns of 11.54%, 10.84%, 28.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OPEN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.96	11.81	11.81	11.98	11.81	12,669
July 30, 2026	11.74	11.73	11.73	11.75	11.73	9,269
July 29, 2026	11.77	11.72	11.72	11.77	11.72	3
July 28, 2026	11.74	11.83	11.83	11.83	11.74	14
July 27, 2026	11.96	11.88	11.88	11.96	11.86	582
July 23, 2026	11.98	11.8	11.8	11.98	11.8	655
July 22, 2026	11.86	11.98	11.98	12	11.86	1,610
July 21, 2026	11.86	11.87	11.87	11.87	11.86	12
July 20, 2026	11.76	11.78	11.78	11.81	11.76	538
July 17, 2026	11.81	11.8	11.8	11.81	11.73	2,246
July 16, 2026	11.9	11.89	11.89	11.94	11.81	10,116
July 15, 2026	11.97	11.94	11.94	11.97	11.93	763
July 14, 2026	11.81	11.96	11.96	11.96	11.79	212
July 13, 2026	11.89	11.93	11.93	11.95	11.89	31
July 10, 2026	12.08	12.1	12.1	12.1	12.08	3,127
July 09, 2026	11.95	11.99	11.99	11.99	11.95	12,000
July 08, 2026	11.96	11.79	11.79	11.96	11.77	2,734
July 07, 2026	12.09	12.01	12.01	12.12	12.01	3,260
July 06, 2026	12.13	12.13	12.13	12.13	12.13	2,148
July 03, 2026	12.32	12.28	12.28	12.32	12.25	405
July 02, 2026	12.01	12.16	12.16	12.18	12	18,587
July 01, 2026	12.14	12.16	12.16	12.16	12.09	4,194
June 30, 2026	12.26	12.28	12.28	12.28	12.26	57,777
June 29, 2026	12.11	12.07	12.07	12.13	12.02	24,927
June 26, 2026	12.03	12.11	12.11	12.11	12.02	30,362
June 25, 2026	12.11	12.08	12.08	12.15	12.08	13,729
June 24, 2026	11.98	12.01	12.01	12.01	11.98	1
June 23, 2026	11.93	11.96	11.96	11.99	11.93	36,918
June 22, 2026	12.24	12.29	12.29	12.31	12.24	11,936
June 19, 2026	12.29	12.32	12.32	12.34	12.29	12,574
June 18, 2026	12.34	12.31	12.31	12.34	12.28	6,265
June 17, 2026	12.34	12.34	12.34	12.34	12.34	3
June 16, 2026	12.27	12.28	12.28	12.3	12.27	5,474
June 15, 2026	12.26	12.25	12.25	12.26	12.24	3,299
June 12, 2026	11.82	12	12	12	11.82	28,173
June 11, 2026	11.77	11.79	11.79	11.79	11.77	3
June 08, 2026	11.84	11.8	11.8	11.84	11.8	1,940
June 05, 2026	11.93	11.81	11.81	12.02	11.81	26,459
June 04, 2026	11.91	11.95	11.95	11.95	11.89	52,703
June 03, 2026	12.07	12.04	12.04	12.09	12.04	32,908
June 02, 2026	12.14	12.11	12.11	12.15	12.08	161,984
June 01, 2026	12.13	12.15	12.15	12.2	12.11	21,834
May 29, 2026	12.15	12.13	12.13	12.18	12.09	3,709
May 28, 2026	11.77	11.8	11.8	11.82	11.77	52,395
May 27, 2026	11.77	11.74	11.74	11.8	11.74	2,841
May 26, 2026	11.76	11.72	11.72	11.78	11.72	300
May 22, 2026	11.4	11.48	11.48	11.48	11.38	2,157
May 21, 2026	11.2	11.19	11.19	11.21	11.19	9,947
May 20, 2026	10.95	11.06	11.06	11.09	10.89	1,151
May 19, 2026	10.91	10.88	10.88	10.91	10.88	4,346
May 18, 2026	10.97	10.93	10.93	10.97	10.93	213
May 15, 2026	10.9	10.91	10.91	10.92	10.89	9,720
May 13, 2026	10.98	10.99	10.99	10.99	10.98	2,242
May 12, 2026	10.87	10.85	10.85	10.87	10.85	11
May 11, 2026	10.99	10.98	10.98	11	10.98	452
May 08, 2026	10.98	11	11	11	10.98	0
May 07, 2026	11.1	11	11	11.11	11	3,803
May 06, 2026	11.13	11.05	11.05	11.13	11.03	1,503
May 05, 2026	10.81	10.86	10.86	10.86	10.81	3
April 30, 2026	10.62	10.76	10.76	10.76	10.62	244